Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.57 +0.15 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.61	23.61	23.61	0	+0.05(+0.21%)
Dec 28, 2017	23.61	23.62	23.56	23.56	120,664	+0.04(+0.18%)
Dec 27, 2017	23.54	23.60	23.48	23.52	394,491	+0.02(+0.09%)
Dec 26, 2017	23.47	23.54	23.46	23.50	92,004	+0.03(+0.14%)
Dec 22, 2017	23.42	23.47	23.39	23.47	59,869	+0.09(+0.39%)
Dec 21, 2017	23.41	23.47	23.38	23.38	197,810	+0.03(+0.14%)
Dec 20, 2017	23.45	23.46	23.30	23.34	593,104	+0.06(+0.25%)
Dec 19, 2017	23.36	23.36	23.28	23.29	89,318	-0.09(-0.39%)
Dec 18, 2017	23.34	23.43	23.34	23.38	82,053	+0.33(+1.43%)
Dec 15, 2017	23.05	23.08	22.97	23.05	86,770	-0.02(-0.07%)
Dec 14, 2017	23.17	23.18	23.06	23.06	104,129	-0.03(-0.14%)
Dec 13, 2017	23.09	23.16	23.08	23.10	115,067	+0.09(+0.38%)
Dec 12, 2017	22.97	23.06	22.97	23.01	77,127	+0.02(+0.07%)
Dec 11, 2017	23.01	23.02	22.97	22.99	192,538	+0.00(+0.00%)
Dec 08, 2017	22.97	23.00	22.93	22.99	53,621	+0.10(+0.46%)
Dec 07, 2017	22.83	22.91	22.83	22.89	18,321	+0.15(+0.67%)
Dec 06, 2017	22.73	22.81	22.73	22.73	20,432	-0.10(-0.46%)
Dec 05, 2017	22.91	22.97	22.84	22.84	42,449	-0.08(-0.35%)
Dec 04, 2017	22.98	22.98	22.89	22.92	117,537	-0.04(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.